Stock Quote

Axis Capital Holdings (NY: AXS )

56.26 USD +1.20 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 54.85 56.43 54.85 56.26 433,253 +1.20(+2.18%)
May 12, 2021 55.94 56.31 54.96 55.06 308,150 -0.44(-0.79%)
May 11, 2021 56.31 56.55 55.28 55.50 527,382 -1.29(-2.27%)
May 10, 2021 58.36 58.61 56.78 56.79 510,221 -1.14(-1.97%)
May 07, 2021 56.90 58.15 56.79 57.93 372,938 +0.62(+1.08%)
May 06, 2021 57.86 58.20 56.92 57.31 377,742 -0.29(-0.50%)
May 05, 2021 57.45 57.63 56.24 57.60 367,816 +0.16(+0.28%)
May 04, 2021 56.20 57.70 56.20 57.44 511,495 +1.20(+2.13%)
May 03, 2021 56.32 56.79 55.88 56.24 383,296 +0.44(+0.79%)
Apr 30, 2021 56.09 56.30 55.50 55.80 468,300 +0.02(+0.04%)
Apr 29, 2021 54.23 56.63 54.23 55.78 631,683 +1.48(+2.73%)
Apr 28, 2021 55.05 55.15 54.03 54.30 400,135 -0.39(-0.71%)
Apr 27, 2021 54.25 54.77 54.09 54.69 289,926 +0.39(+0.72%)
Apr 26, 2021 54.75 55.10 54.27 54.30 341,854 -0.39(-0.71%)
Apr 23, 2021 54.47 54.95 54.22 54.69 224,400 +0.37(+0.68%)
Apr 22, 2021 54.61 54.91 54.12 54.32 335,047 -0.34(-0.62%)
Apr 21, 2021 53.76 54.71 53.48 54.66 309,757 +0.85(+1.58%)
Apr 20, 2021 53.87 54.25 53.44 53.81 319,964 -0.15(-0.28%)
Apr 19, 2021 53.70 54.12 53.34 53.96 343,094 +0.38(+0.71%)
Apr 16, 2021 53.59 53.95 53.18 53.58 329,900 +0.20(+0.37%)
Apr 15, 2021 52.74 53.66 52.74 53.38 429,461 +0.70(+1.33%)
Apr 14, 2021 52.13 53.13 52.13 52.68 199,760 +0.57(+1.09%)
Apr 13, 2021 51.80 52.57 51.22 52.11 295,207 +0.21(+0.40%)
Apr 12, 2021 51.40 51.96 50.83 51.90 354,242 +0.80(+1.57%)
Apr 09, 2021 50.99 51.35 50.67 51.10 326,300 +0.15(+0.29%)
Apr 08, 2021 50.75 51.29 50.43 50.95 261,944 -0.33(-0.64%)
Apr 07, 2021 51.00 51.41 50.59 51.28 252,585 +0.37(+0.73%)
Apr 06, 2021 50.75 51.32 50.56 50.91 354,074 +0.12(+0.24%)
Apr 05, 2021 51.22 51.36 50.61 50.79 386,051 +0.03(+0.06%)
Apr 01, 2021 49.55 50.81 49.17 50.76 248,400 +1.19(+2.40%)
Mar 31, 2021 50.62 50.83 49.47 49.57 483,765 -1.26(-2.48%)
Mar 30, 2021 51.20 51.43 50.34 50.83 231,723 -0.29(-0.57%)
Mar 29, 2021 50.01 51.40 49.99 51.12 337,559 +0.75(+1.49%)
Mar 26, 2021 51.03 51.43 50.10 50.37 379,500 -0.44(-0.87%)
Mar 25, 2021 50.16 50.81 49.40 50.81 278,585 +0.40(+0.79%)
Mar 24, 2021 50.84 51.60 50.30 50.41 417,520 +0.11(+0.22%)
Mar 23, 2021 50.15 50.44 49.39 50.30 506,037 -0.21(-0.42%)
Mar 22, 2021 51.29 51.33 50.10 50.51 415,856 -1.19(-2.30%)
Mar 19, 2021 52.62 52.73 51.31 51.70 1,586,100 -1.39(-2.62%)
Mar 18, 2021 51.94 53.26 51.44 53.09 597,086 +1.24(+2.39%)
Mar 17, 2021 52.46 52.47 51.28 51.85 337,377 -0.47(-0.90%)
Mar 16, 2021 52.21 52.81 51.67 52.32 227,576 -0.34(-0.65%)
Mar 15, 2021 51.56 52.73 50.85 52.66 365,078 +0.95(+1.84%)
Mar 12, 2021 52.41 52.80 51.60 51.71 558,900 -0.41(-0.79%)
Mar 11, 2021 51.72 52.20 50.99 52.12 369,582 +0.25(+0.48%)
Mar 10, 2021 51.63 52.83 51.08 51.87 381,611 +0.38(+0.74%)
Mar 09, 2021 51.86 52.20 50.47 51.49 508,972 -0.64(-1.23%)
Mar 08, 2021 50.57 52.58 50.50 52.13 677,716 +2.10(+4.20%)
Mar 05, 2021 49.61 50.30 48.88 50.03 545,500 +0.88(+1.79%)
Mar 04, 2021 50.04 50.31 48.68 49.15 390,480 -0.80(-1.60%)
Mar 03, 2021 50.00 50.88 49.62 49.95 392,290 +0.13(+0.26%)
Mar 02, 2021 49.84 50.11 49.35 49.82 309,317 -0.15(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.